達方 (8163)-凱基-敦北券商分點個股進出

台股 » 個股 » 達方 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達方

(8163)

可現股當沖

股價
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股▲1.25%
475人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達方 (8163)籌碼相關－凱基-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	2	60.50	0	0.00	60.10	2	2,196	0.09%
2024/04/12	10	62.42	0	0.00	62.00	10	2,221	0.45%
2024/04/11	2	61.50	0	0.00	61.50	2	2,301	0.09%
2024/04/10	2	62.20	0	0.00	62.60	2	2,301	0.09%
2024/04/09	4	61.75	0	0.00	62.10	4	2,312	0.17%
2024/04/08	12	63.92	0	0.00	63.50	12	2,321	0.52%
2024/04/02	2	62.70	0	0.00	63.00	2	2,325	0.09%
2024/04/01	0	0.00	0	63.10	62.90	0	2,322	0.00%
2024/03/28	2	62.90	0	0.00	62.30	2	2,320	0.09%
2024/03/27	0	0.00	5	62.80	63.00	-5	2,317	-0.22%
2024/03/25	5	62.60	0	0.00	62.80	5	2,309	0.22%
2024/03/22	10	64.34	0	0.00	64.30	10	2,308	0.43%
2024/03/21	6	62.58	10	63.15	64.10	-4	2,289	-0.17%
2024/03/20	5	62.20	5	62.90	62.40	0	2,288	0.00%
2024/03/18	0	0.00	5	60.60	60.80	-5	2,237	-0.22%
2024/03/15	1	61.00	1	61.30	60.00	0	2,241	0.00%
2024/03/14	4	60.30	0	0.00	60.60	4	2,225	0.18%
2024/03/13	8	60.74	0	0.00	60.70	8	2,220	0.36%
2024/03/12	25	60.09	20	59.84	60.50	5	2,229	0.22%
2024/03/11	0.1	59.70	0	0.00	59.60	0.1	2,243	0.00%
2024/03/08	1	60.70	9	60.62	60.00	-8	2,235	-0.36%
2024/03/07	2	61.40	6	61.00	61.00	-4	2,216	-0.18%
2024/03/06	31	60.91	5	61.00	61.70	26	2,159	1.20%
2024/03/05	0	0.00	10	61.35	61.40	-10	1,963	-0.51%
2024/02/20	2	52.60	0	0.00	52.50	2	1,739	0.11%
2024/02/05	0	50.60	0	0.00	50.60	0	1,824	0.00%
2024/02/01	2	51.10	0	0.00	51.00	2	1,947	0.10%
2024/01/22	10	52.20	0	0.00	52.50	10	2,489	0.40%
2024/01/17	5	52.10	0	0.00	51.90	5	2,471	0.20%
2024/01/03	1	56.00	1	55.30	55.30	0	2,241	0.00%
2023/12/29	5	54.00	0	0.00	54.20	5	2,162	0.23%
2023/12/26	10	52.25	0	0.00	52.20	10	2,092	0.48%
2023/12/21	0	0.00	1	52.50	52.60	-1	2,052	-0.05%
2023/12/19	0	0.00	1	53.30	53.00	-1	2,003	-0.05%
2023/12/18	0	0.00	15	54.70	54.40	-15	1,960	-0.77%
2023/12/15	0	0.00	1	56.30	56.10	-1	1,931	-0.05%
2023/12/14	0	0.00	1	56.50	56.70	-1	1,889	-0.05%
2023/12/11	5	54.80	0	0.00	54.90	5	1,814	0.28%
2023/12/08	0	0.00	1	54.90	54.80	-1	1,799	-0.06%
2023/12/05	0	0.00	2	54.50	54.80	-2	1,714	-0.12%
2023/12/04	2	54.85	1	55.10	55.00	1	1,687	0.06%
2023/12/01	0	0.00	2	53.50	53.50	-2	1,625	-0.12%
2023/11/30	8	53.66	5	52.88	52.70	3	1,593	0.19%
2023/11/29	10	52.25	0	0.00	52.30	10	1,534	0.65%
2023/11/28	0	0.00	1	52.00	52.10	-1	1,527	-0.07%
2023/11/27	0	51.30	0	0.00	50.90	0	1,508	0.00%
2023/11/13	0	0.00	1	50.70	51.00	-1	1,175	-0.09%
2023/11/09	0	0.00	2	51.00	50.90	-2	1,063	-0.19%
2023/11/08	0	0.00	1	49.90	50.00	-1	974	-0.10%
2023/11/07	0	0.00	1	49.50	49.85	-1	936	-0.11%
2023/11/03	5	48.80	0	0.00	48.85	5	661	0.76%
2023/10/12	1	43.65	0	0.00	43.70	1	500	0.20%
2023/09/15	1	43.80	0	0.00	43.70	1	763	0.13%
2023/05/30	1	46.70	0	0.00	46.90	1	954	0.10%
2023/05/29	0	0.00	0.7	46.90	47.10	-0.7	950	-0.07%
2023/03/28	0	0.00	1	43.85	43.65	-1	763	-0.13%
2023/03/21	1	43.65	0	0.00	43.55	1	744	0.13%
2023/03/08	0	0.00	1	44.00	44.70	-1	671	-0.15%
2023/03/06	0	0.00	1	41.95	41.95	-1	569	-0.18%
2023/02/20	0	41.40	1	41.25	41.25	-1	543	-0.18%
2023/02/17	0	0.00	1	40.85	40.90	-1	545	-0.18%
2023/02/15	1	40.65	0	0.00	40.70	1	548	0.18%
2023/02/13	0	0.00	1	40.55	40.50	-1	545	-0.18%
2023/02/10	1	41.80	2	41.35	41.00	-1	547	-0.18%
2023/02/08	1	40.25	0	0.00	40.25	1	479	0.21%
2023/02/03	0	0.00	1	40.40	40.45	-1	457	-0.22%
2023/01/16	0	0.00	1	38.75	38.65	-1	423	-0.24%
2023/01/10	0	0.00	1	38.95	39.00	-1	436	-0.23%
2023/01/05	1	38.05	0	0.00	38.05	1	448	0.22%
2022/12/20	1	37.70	0	0.00	37.40	1	483	0.21%
2022/12/16	1	38.10	0	0.00	38.05	1	481	0.21%
2022/11/28	2	40.35	0	0.00	39.85	2	455	0.44%
2022/11/10	0	0.00	1	39.00	38.95	-1	439	-0.23%
2022/10/20	1	37.25	0	0.00	37.15	1	528	0.19%
2022/09/26	1	40.10	0	0.00	39.55	1	620	0.16%
2022/09/13	1	41.70	0	0.00	41.80	1	675	0.15%
2022/08/09	1	40.00	0	0.00	39.95	1	697	0.14%
2022/07/18	0	0.00	0.2	38.30	38.70	-0.2	977	-0.02%
2022/07/07	0	0.00	1	36.65	36.60	-1	1,128	-0.09%
2022/06/10	1	43.90	0	0.00	43.80	1	1,404	0.07%
2022/05/04	0	0.00	1	47.75	45.80	-1	1,685	-0.06%
2022/04/21	1	50.70	1	50.60	50.40	0	1,612	0.00%
2022/04/19	0	0.00	2.9	49.29	49.65	-2.9	1,530	-0.19%
2022/04/18	0	0.00	1	48.35	48.40	-1	1,519	-0.07%
2022/04/14	0	0.00	1	48.90	48.90	-1	1,554	-0.06%
2022/04/12	1	48.00	0	0.00	47.85	1	1,602	0.06%
2022/04/11	2	48.13	1	48.50	47.80	1	1,626	0.06%
2022/04/08	1.2	48.21	0	0.00	48.20	1.2	1,658	0.07%
2022/04/06	1	49.25	0	0.00	49.15	1	1,868	0.05%
2022/03/18	0	0.00	3	48.40	48.40	-3	2,142	-0.14%
2022/03/17	1	49.40	0	0.00	49.35	1	2,134	0.05%
2022/03/10	2	48.43	0	0.00	48.35	2	2,323	0.09%
2022/02/21	0	0.00	2	47.10	47.10	-2	3,374	-0.06%
2022/02/18	0	0.00	1	46.90	47.00	-1	3,388	-0.03%
2022/01/19	0	0.00	2	46.75	46.95	-2	3,469	-0.06%
2022/01/04	2	49.80	0.2	49.60	49.35	1.8	3,280	0.05%
2021/12/30	0	0.00	1	50.50	50.70	-1	3,209	-0.03%
2021/12/29	1	50.00	3	51.33	51.00	-2	3,153	-0.06%
2021/12/22	0	0.00	1	48.60	48.50	-1	2,834	-0.04%
2021/12/16	1	49.65	0	0.00	49.85	1	2,709	0.04%
2021/12/08	1	49.95	2	49.15	49.00	-1	2,383	-0.04%
2021/12/03	3	49.73	0	0.00	49.60	3	2,123	0.14%
2021/12/02	2	49.30	1	49.10	48.65	1	1,971	0.05%
2021/11/30	0	0.00	10	46.90	46.50	-10	1,580	-0.63%
2021/11/29	1	45.50	2	45.53	45.80	-1	1,559	-0.06%
2021/11/26	2	47.00	0	0.00	46.15	2	1,518	0.13%
2021/11/23	10	46.90	0	0.00	47.05	10	1,332	0.75%
2021/11/10	1	43.85	1	43.80	43.80	0	1,119	0.00%
2021/08/31	0	0.00	3	44.20	44.35	-3	2,153	-0.14%
2021/08/30	0	0.00	2	43.88	43.90	-2	2,128	-0.09%
2021/08/25	3	43.00	0	0.00	42.60	3	2,121	0.14%
2021/08/20	2	43.40	0	0.00	43.40	2	2,107	0.09%
2021/07/16	0	0.00	4	47.85	48.00	-4	2,843	-0.14%
2021/06/30	0	0.00	3	45.12	45.90	-3	3,178	-0.09%
2021/06/29	0	0.00	6	45.18	45.10	-6	3,161	-0.19%
2021/06/28	5	45.55	0	0.00	45.90	5	3,144	0.16%
2021/06/23	1	43.10	1	43.35	43.30	0	3,118	0.00%
2021/06/16	0	0.00	9	43.85	43.35	-9	3,179	-0.28%
2021/06/15	0	0.00	4	44.00	44.00	-4	3,204	-0.12%
2021/06/07	0	0.00	5	41.95	42.10	-5	3,453	-0.14%
2021/06/01	0	0.00	1	43.00	43.25	-1	3,571	-0.03%
2021/05/31	1	42.90	0	0.00	42.65	1	3,606	0.03%
2021/05/27	5	42.70	0	0.00	42.70	5	3,626	0.14%
2021/05/25	0	0.00	4	42.18	42.25	-4	3,663	-0.11%
2021/05/24	1	41.75	0	0.00	41.55	1	3,690	0.03%
2021/05/20	1	40.60	0	0.00	40.70	1	3,804	0.03%
2021/05/17	1	40.10	4	39.18	38.40	-3	3,824	-0.08%
2021/05/14	1	42.00	0	0.00	41.40	1	3,785	0.03%
2021/05/12	0.2	44.06	8	43.08	43.05	-7.8	3,675	-0.21%
2021/05/11	3.1	47.19	0	0.00	46.65	3.1	3,625	0.09%
2021/05/10	0	0.00	1	48.95	49.05	-1	3,578	-0.03%
2021/05/05	6	47.54	0	0.00	46.80	6	3,379	0.18%
2021/05/04	1	46.00	1	46.30	47.00	0	3,393	0.00%
2021/04/29	20	52.18	8	51.60	51.20	12	3,286	0.37%
2021/04/28	2	52.00	2	52.10	52.40	0	3,255	0.00%
2021/04/27	18	51.83	0	0.00	52.10	18	3,221	0.56%
2021/04/26	0	0.00	1	50.20	51.20	-1	3,112	-0.03%
2021/04/22	0.4	50.40	1	51.30	49.00	-0.6	3,058	-0.02%
2021/04/21	3	50.60	0	0.00	51.00	3	3,010	0.10%
2021/04/19	0	0.00	12	49.17	49.15	-12	2,948	-0.41%
2021/04/09	1	48.00	0	0.00	48.00	1	2,896	0.03%
2021/03/03	0	0.00	1	44.95	45.70	-1	2,737	-0.04%
2021/02/26	2	45.10	5	45.00	45.25	-3	2,714	-0.11%
2021/02/25	1	45.40	1	45.15	45.05	0	2,762	0.00%
2021/02/17	0	0.00	1	42.30	42.20	-1	2,696	-0.04%
2021/02/04	2	41.58	0	0.00	41.65	2	2,757	0.07%
2021/01/26	0	0.00	1	42.70	41.65	-1	3,121	-0.03%
2021/01/25	1	42.30	0	0.00	42.00	1	3,093	0.03%
2021/01/20	0	0.00	1	41.00	41.05	-1	3,085	-0.03%
2020/12/29	2	43.25	1	42.85	42.85	1	2,763	0.04%
2020/12/28	1	43.15	1	43.40	43.40	0	2,749	0.00%
2020/12/24	1	43.30	1	43.15	43.15	0	2,735	0.00%
2020/12/17	0	0.00	30	42.81	42.85	-30	2,738	-1.10%
2020/12/11	1	44.80	0	0.00	43.75	1	2,696	0.04%
2020/12/10	11	44.75	1	44.70	44.70	10	2,658	0.38%
2020/12/09	0	0.00	1	46.60	46.00	-1	2,599	-0.04%
2020/12/08	21	46.04	0	0.00	45.75	21	2,577	0.81%
2020/12/07	5	45.90	0	0.00	46.70	5	2,543	0.20%
2020/12/04	0	0.00	2	44.25	45.40	-2	2,382	-0.08%
2020/12/03	0	0.00	1	43.85	43.85	-1	2,345	-0.04%
2020/12/01	1	43.05	0	0.00	43.80	1	2,532	0.04%
2020/11/17	0	0.00	5	41.95	42.00	-5	2,598	-0.19%
2020/11/16	1	41.70	1	41.80	41.75	0	2,666	0.00%
2020/11/13	0	0.00	2	41.65	41.75	-2	2,744	-0.07%
2020/11/10	0	0.00	1	42.15	42.00	-1	2,788	-0.04%
2020/11/09	0	0.00	2	42.43	41.70	-2	2,744	-0.07%
2020/11/06	0	0.00	1	41.45	41.85	-1	2,629	-0.04%
2020/11/03	0	0.00	1	41.05	40.50	-1	2,676	-0.04%
2020/10/30	2	40.40	0	0.00	39.55	2	2,871	0.07%
2020/10/29	1	39.60	0	0.00	39.95	1	2,875	0.03%
2020/10/27	1	40.50	1	40.30	40.30	0	2,864	0.00%
2020/10/20	0	0.00	1	39.35	39.35	-1	2,899	-0.03%
2020/10/13	0	0.00	1	38.65	38.85	-1	2,930	-0.03%
2020/10/12	0	0.00	16	38.65	38.35	-16	3,055	-0.52%
2020/10/08	1	38.50	0	0.00	38.30	1	3,084	0.03%
2020/10/06	0	0.00	1	38.45	38.50	-1	3,184	-0.03%
2020/10/05	10	37.98	2	37.98	38.10	8	3,219	0.25%
2020/09/30	2	37.58	1	37.75	37.75	1	3,319	0.03%
2020/09/29	5	37.58	1	38.00	37.50	4	3,416	0.12%
2020/09/28	4	37.51	4	37.43	37.35	0	3,503	0.00%
2020/09/25	5	36.95	4	36.90	37.05	1	3,597	0.03%
2020/09/24	7	37.85	7	37.86	37.75	0	3,600	0.00%
2020/09/23	3	38.73	3	38.93	38.70	0	3,607	0.00%
2020/09/21	1	39.50	0	0.00	39.25	1	3,616	0.03%
2020/09/17	0	0.00	3	39.75	39.80	-3	3,603	-0.08%
2020/09/11	1	39.60	0	0.00	39.15	1	3,630	0.03%
2020/09/08	3	40.53	1	40.20	40.20	2	3,557	0.06%
2020/09/04	4	41.68	2	41.08	42.70	2	3,435	0.06%
2020/09/03	7	42.08	6	42.13	41.90	1	3,382	0.03%
2020/09/02	2	40.45	0	0.00	40.05	2	3,205	0.06%
2020/09/01	6	40.08	6	40.04	40.30	0	3,240	0.00%
2020/08/31	2	40.45	4	40.34	40.45	-2	3,253	-0.06%
2020/08/26	2	38.85	0	0.00	38.60	2	3,150	0.06%
2020/08/20	2	37.75	1	37.30	37.30	1	3,144	0.03%
2020/08/18	1	40.05	7	39.94	40.10	-6	2,961	-0.20%
2020/08/14	2	38.93	1	39.25	39.15	1	2,826	0.04%
2020/08/13	0	0.00	13	39.46	39.25	-13	2,801	-0.46%
2020/08/10	13	38.79	0	0.00	38.90	13	2,686	0.48%
2020/08/07	2	38.80	1	38.80	39.25	1	2,659	0.04%
2020/08/05	0	0.00	2	37.65	38.15	-2	2,456	-0.08%
2020/08/03	0	0.00	1	36.35	36.10	-1	2,385	-0.04%
2020/07/31	0	0.00	1	35.30	35.80	-1	2,378	-0.04%
2020/07/27	2	36.38	1	35.90	35.90	1	2,417	0.04%
2020/07/24	0	0.00	1	36.80	36.65	-1	2,409	-0.04%
2020/07/21	1	37.55	0	0.00	37.50	1	2,410	0.04%
2020/07/20	1	37.40	1	37.40	37.40	0	2,411	0.00%
2020/07/17	0	0.00	2	37.75	37.65	-2	2,426	-0.08%
2020/07/16	2	38.70	4	38.28	38.00	-2	2,412	-0.08%
2020/07/14	3	37.92	3	37.93	37.65	0	2,279	0.00%
2020/07/13	3	37.88	0	0.00	38.30	3	2,248	0.13%
2020/07/10	2	37.53	2	37.35	37.35	0	2,257	0.00%
2020/07/09	1	38.25	1	38.05	38.00	0	2,233	0.00%
2020/07/07	0	0.00	2	40.20	40.10	-2	2,056	-0.10%
2020/06/10	1	38.85	0	0.00	38.85	1	2,073	0.05%
2020/06/08	3	39.07	1	38.65	38.65	2	2,085	0.10%
2020/06/05	1	38.45	0	0.00	38.80	1	2,038	0.05%
2020/05/25	1	35.85	0	0.00	36.10	1	1,953	0.05%
2020/05/22	1	36.30	1	36.15	36.15	0	1,975	0.00%
2020/05/13	1	36.80	0	0.00	36.90	1	1,985	0.05%
2020/05/11	1	37.20	0	0.00	37.25	1	1,964	0.05%
2020/05/08	0	0.00	10	38.02	38.00	-10	1,929	-0.52%
2020/05/05	7	37.43	1	37.70	37.50	6	1,920	0.31%
2020/04/30	0	0.00	6	37.23	37.30	-6	1,901	-0.32%
2020/04/29	3	36.75	0	0.00	36.95	3	1,895	0.16%
2020/04/28	1	37.00	0	0.00	36.90	1	1,899	0.05%
2020/04/27	0	0.00	1	36.00	36.15	-1	1,898	-0.05%
2020/04/16	0	0.00	1	34.75	35.25	-1	1,874	-0.05%
2020/04/15	2	35.45	4	35.49	35.20	-2	1,867	-0.11%
2020/04/09	3	33.50	0	0.00	33.90	3	2,067	0.15%
2020/04/08	3	33.70	0	0.00	33.50	3	2,052	0.15%
2020/03/31	0	0.00	1	30.00	29.85	-1	2,100	-0.05%
2020/03/27	0	0.00	1	29.55	29.55	-1	2,127	-0.05%
2020/03/25	1	29.70	0	0.00	29.60	1	2,303	0.04%
2020/03/17	1	29.45	0	0.00	28.65	1	2,324	0.04%
2020/03/16	0	0.00	1	28.70	28.50	-1	2,293	-0.04%
2020/03/13	0	0.00	6	29.05	29.25	-6	2,295	-0.26%
2020/02/19	1	39.25	0	0.00	39.20	1	2,312	0.04%
2020/02/13	1	38.65	0	0.00	38.25	1	2,292	0.04%
2020/02/04	0	0.00	1	38.65	38.70	-1	2,318	-0.04%
2020/02/03	2	37.00	0	0.00	37.10	2	2,340	0.09%
2020/01/31	1	38.65	0	0.00	38.50	1	2,324	0.04%
2020/01/14	0	0.00	3	43.20	43.40	-3	2,302	-0.13%
2020/01/07	5	43.95	0	0.00	43.15	5	2,344	0.21%
2020/01/02	0	0.00	1	43.80	44.05	-1	2,112	-0.05%
2019/12/30	0	0.00	3	43.92	44.65	-3	2,044	-0.15%
2019/12/27	0	0.00	2	42.95	42.95	-2	1,944	-0.10%
2019/12/23	0	0.00	2	42.43	42.15	-2	2,006	-0.10%
2019/12/20	5	44.98	8	44.83	43.35	-3	1,974	-0.15%
2019/12/19	1	43.65	2	44.10	43.95	-1	1,810	-0.06%
2019/12/18	1	43.65	1	43.55	43.85	0	1,777	0.00%
2019/12/17	0	0.00	1	43.30	43.15	-1	1,746	-0.06%
2019/12/13	0	0.00	1	42.25	42.50	-1	1,681	-0.06%
2019/12/12	2	42.53	1	42.25	42.30	1	1,649	0.06%
2019/12/11	0	0.00	3	42.35	42.30	-3	1,612	-0.19%
2019/12/10	0	0.00	23	41.73	42.10	-23	1,579	-1.46%
2019/12/06	0	0.00	2	41.50	41.65	-2	1,494	-0.13%
2019/12/05	1	40.35	7	40.31	40.25	-6	1,436	-0.42%
2019/12/04	6	40.63	6	40.58	40.40	0	1,471	0.00%
2019/12/03	7	40.09	0	0.00	40.15	7	1,441	0.49%
2019/11/26	2	39.75	0	0.00	39.85	2	1,468	0.14%
2019/11/22	1	38.80	0	0.00	38.75	1	1,449	0.07%
2019/11/21	2	38.80	0	0.00	38.80	2	1,460	0.14%
2019/11/20	2	39.10	0	0.00	39.15	2	1,460	0.14%
2019/10/31	0	0.00	1	40.90	40.90	-1	1,505	-0.07%
2019/10/30	0	0.00	2	39.80	40.15	-2	1,471	-0.14%
2019/10/28	5	41.10	0	0.00	41.05	5	1,470	0.34%
2019/10/23	1	40.90	0	0.00	41.00	1	1,439	0.07%
2019/10/21	1	41.40	0	0.00	41.35	1	1,426	0.07%
2019/10/17	0	0.00	2	40.10	40.15	-2	1,341	-0.15%
2019/10/07	0	0.00	4	40.10	40.10	-4	1,359	-0.29%
2019/09/10	2	39.48	0	0.00	39.50	2	1,899	0.11%
2019/09/06	4	40.88	0	0.00	40.60	4	1,926	0.21%
2019/08/30	1	41.40	1	41.75	41.40	0	1,962	0.00%
2019/08/26	1	40.50	0	0.00	40.50	1	1,925	0.05%
2019/08/20	0	0.00	1	41.70	41.30	-1	1,959	-0.05%
2019/08/15	2	39.60	2	40.80	40.30	0	1,971	0.00%
2019/08/14	1	40.95	0	0.00	40.85	1	1,973	0.05%
2019/07/31	0	0.00	2	41.65	41.75	-2	2,083	-0.10%
2019/07/30	2	42.10	0	0.00	41.70	2	2,092	0.10%
2019/07/19	3	41.15	0	0.00	41.00	3	2,238	0.13%
2019/07/17	1	41.70	1	41.85	41.70	0	2,295	0.00%
2019/07/16	1	42.20	0	0.00	42.25	1	2,368	0.04%
2019/07/10	86	42.06	84	42.00	42.00	2	3,090	0.06%
2019/07/09	2	42.38	0	0.00	41.80	2	3,143	0.06%
2019/07/08	21	46.30	1	46.50	46.50	20	3,069	0.65%
2019/07/04	2	45.93	0	0.00	46.05	2	3,035	0.07%
2019/06/17	0	0.00	1	43.15	44.20	-1	3,652	-0.03%
2019/06/13	1	43.05	1	42.65	42.30	0	3,633	0.00%
2019/06/12	1	43.85	0	0.00	43.40	1	3,652	0.03%
2019/05/24	0	0.00	1	41.95	41.75	-1	4,340	-0.02%
2019/05/15	3	44.97	0	0.00	45.40	3	4,949	0.06%
2019/04/18	5	54.86	2	54.55	51.90	3	5,217	0.06%
2019/04/17	0	0.00	2	52.00	52.10	-2	4,912	-0.04%
2019/04/10	0	0.00	1	50.50	50.80	-1	4,659	-0.02%
2019/04/09	1	50.70	3	50.40	50.40	-2	4,635	-0.04%
2019/04/03	0	0.00	1	49.30	49.90	-1	4,572	-0.02%
2019/04/02	3	49.20	3	49.20	49.20	0	4,554	0.00%
2019/04/01	11	49.80	7	50.24	49.55	4	4,514	0.09%
2019/03/29	8	51.24	1	51.20	51.00	7	4,422	0.16%
2019/03/28	5	49.96	16	49.81	50.20	-11	4,217	-0.26%
2019/03/20	0	0.00	1	48.00	48.15	-1	4,213	-0.02%
2019/03/18	0	0.00	14	47.81	47.80	-14	4,279	-0.33%
2019/03/15	8	48.47	8	48.85	48.30	0	4,320	0.00%
2019/03/14	6	48.10	7	48.59	48.20	-1	4,347	-0.02%
2019/03/12	1	48.75	1	48.55	48.45	0	4,427	0.00%
2019/03/08	2	48.95	1	48.80	48.95	1	4,900	0.02%
2019/03/05	6	49.88	4	50.85	49.40	2	5,330	0.04%
2019/03/04	3	49.00	4	49.95	49.95	-1	5,322	-0.02%
2019/02/27	4	47.53	4	47.30	48.60	0	5,299	0.00%
2019/02/26	2	48.50	0	0.00	48.30	2	5,304	0.04%
2019/02/25	3	49.70	0	0.00	49.65	3	5,363	0.06%
2019/02/21	15	50.13	15	49.79	49.65	0	5,740	0.00%
2019/02/20	5	49.40	6	49.38	49.45	-1	6,090	-0.02%
2019/02/19	15	47.49	3	48.25	48.20	12	6,410	0.19%
2019/02/15	1	47.55	0	0.00	46.30	1	6,500	0.02%
2019/02/14	1	47.60	0	0.00	46.90	1	6,474	0.02%
2019/02/13	0	0.00	1	47.40	47.50	-1	6,440	-0.02%
2019/02/12	1	46.25	1	48.15	46.30	0	6,335	0.00%
2019/02/11	1	46.05	2	45.50	46.15	-1	6,297	-0.02%
2019/01/30	6	43.90	0	0.00	43.90	6	6,298	0.10%
2019/01/29	1	44.20	0	0.00	43.90	1	6,405	0.02%
2019/01/25	0	0.00	1	43.20	42.65	-1	6,668	-0.01%
2019/01/24	1	42.40	5	42.90	42.25	-4	6,838	-0.06%
2019/01/22	0	0.00	5	42.10	41.90	-5	7,014	-0.07%
2019/01/21	0	0.00	2	42.53	42.45	-2	7,070	-0.03%
2019/01/18	0	0.00	1	42.05	42.05	-1	7,145	-0.01%
2019/01/17	0	0.00	2	42.25	41.45	-2	7,253	-0.03%
2019/01/16	0	0.00	2	42.20	42.50	-2	7,284	-0.03%
2019/01/11	1	41.85	1	40.85	40.85	0	7,575	0.00%
2019/01/07	0	0.00	1	39.00	39.00	-1	7,804	-0.01%
2019/01/04	4	37.33	0	0.00	37.70	4	8,013	0.05%
2019/01/02	1	39.00	0	0.00	38.90	1	8,227	0.01%
2018/12/25	2	38.90	2	39.20	39.15	0	8,747	0.00%
2018/12/24	1	39.20	0	0.00	40.00	1	8,822	0.01%
2018/12/22	1	39.30	0	0.00	39.30	1	8,865	0.01%
2018/12/21	4	39.10	5	39.34	40.10	-1	8,977	-0.01%
2018/12/20	3	39.08	3	39.45	39.25	0	9,028	0.00%
2018/12/19	1	41.25	1	41.75	41.25	0	9,063	0.00%
2018/12/18	1	41.15	0	0.00	41.15	1	9,120	0.01%
2018/12/17	2	43.10	0	0.00	42.35	2	9,208	0.02%
2018/12/12	1	42.15	0	0.00	42.15	1	9,320	0.01%
2018/12/11	0	0.00	1	41.40	41.20	-1	9,419	-0.01%
2018/12/05	2	43.88	0	0.00	43.70	2	9,644	0.02%
2018/12/04	4	46.03	0	0.00	45.30	4	9,765	0.04%
2018/12/03	6	46.10	9	45.55	46.00	-3	9,903	-0.03%
2018/11/29	0	0.00	1	43.00	42.60	-1	9,660	-0.01%
2018/11/28	3	42.87	2	43.40	43.35	1	9,822	0.01%
2018/11/27	3	41.97	0	0.00	42.70	3	10,097	0.03%
2018/11/21	2	44.10	1	43.75	43.45	1	11,316	0.01%
2018/11/20	1	42.80	6	42.50	42.85	-5	11,248	-0.04%
2018/11/19	5	43.20	0	0.00	43.35	5	11,244	0.04%
2018/11/16	11	42.19	13	41.89	42.45	-2	10,913	-0.02%
2018/11/14	0	0.00	1	37.75	38.15	-1	10,558	-0.01%
2018/11/13	1	35.60	0	0.00	36.30	1	10,537	0.01%
2018/11/12	0	0.00	12	36.67	36.50	-12	10,744	-0.11%
2018/11/08	2	37.58	0	0.00	37.60	2	11,142	0.02%
2018/11/07	10	38.28	0	0.00	38.20	10	11,387	0.09%
2018/11/02	0	0.00	1	40.30	38.50	-1	12,206	-0.01%
2018/11/01	10	38.55	13	37.90	38.00	-3	12,109	-0.02%
2018/10/31	0	0.00	2	35.68	35.60	-2	12,270	-0.02%
2018/10/29	1	34.60	2	34.60	34.90	-1	12,819	-0.01%
2018/10/25	3	34.93	0	0.00	34.30	3	13,319	0.02%
2018/10/22	1	37.70	1	38.10	38.20	0	14,660	0.00%
2018/10/19	2	36.03	0	0.00	36.25	2	14,996	0.01%
2018/10/17	0	0.00	4	39.68	37.95	-4	15,515	-0.03%
2018/10/16	1	38.55	1	38.50	38.70	0	15,752	0.00%
2018/10/15	1	38.10	0	0.00	38.10	1	16,077	0.01%
2018/10/12	1	37.40	3	37.77	38.00	-2	16,424	-0.01%
2018/10/11	1	35.65	1	35.70	35.65	0	16,551	0.00%
2018/10/08	4	39.35	6	38.83	38.70	-2	16,608	-0.01%
2018/10/05	1	41.60	1	44.30	40.55	0	16,636	0.00%
2018/10/02	0	0.00	2	45.98	45.45	-2	16,880	-0.01%
2018/09/27	1	44.55	3	45.15	44.55	-2	17,100	-0.01%
2018/09/26	1	47.35	1	46.65	46.65	0	17,279	0.00%
2018/09/21	0	0.00	5	47.45	47.45	-5	17,599	-0.03%
2018/09/20	0	0.00	1	46.30	46.30	-1	17,626	-0.01%
2018/09/18	3	47.78	0	0.00	46.20	3	18,029	0.02%
2018/09/17	2	47.98	7	48.56	47.50	-5	18,147	-0.03%
2018/09/14	5	45.75	2	46.60	47.20	3	18,202	0.02%
2018/09/13	1	47.00	0	0.00	45.30	1	18,300	0.01%
2018/09/12	9	46.42	0	0.00	46.20	9	18,486	0.05%
2018/09/07	0	0.00	1	47.80	48.00	-1	19,522	-0.01%
2018/09/06	3	52.00	0	0.00	51.40	3	19,801	0.02%
2018/09/04	1	52.70	0	0.00	52.50	1	20,382	0.00%
2018/09/03	13	54.72	10	53.65	53.20	3	20,383	0.01%
2018/08/31	7	59.07	1	58.90	59.10	6	20,235	0.03%
2018/08/30	6	58.47	5	58.82	59.50	1	20,644	0.00%
2018/08/29	0	0.00	5	57.94	58.60	-5	20,528	-0.02%
2018/08/28	0	0.00	4	53.70	53.70	-4	20,044	-0.02%
2018/08/27	1	52.60	7	53.36	53.60	-6	20,136	-0.03%
2018/08/24	0	0.00	3	51.17	51.20	-3	20,142	-0.01%
2018/08/23	2	51.40	0	0.00	50.90	2	20,315	0.01%
2018/08/22	1	52.40	0	0.00	52.80	1	20,443	0.00%
2018/08/21	5	53.44	1	52.90	53.30	4	20,954	0.02%
2018/08/20	2	52.60	3	52.90	53.10	-1	21,048	0.00%
2018/08/17	2	52.05	2	52.40	51.70	0	21,292	0.00%
2018/08/16	0	0.00	2	52.40	53.00	-2	21,414	-0.01%
2018/08/15	3	51.43	6	51.55	50.90	-3	21,712	-0.01%
2018/08/14	2	53.50	2	54.60	53.00	0	21,833	0.00%
2018/08/13	6	53.73	2	50.30	53.00	4	21,720	0.02%
2018/08/10	4	55.98	2	56.25	54.70	2	21,906	0.01%
2018/08/09	3	56.87	5	56.86	57.20	-2	22,026	-0.01%
2018/08/08	2	55.35	2	56.70	54.00	0	21,777	0.00%
2018/08/07	7	56.33	12	56.37	57.00	-5	21,945	-0.02%
2018/08/06	10	56.02	6	56.02	56.10	4	21,671	0.02%
2018/08/03	0	0.00	1	53.00	55.10	-1	21,681	0.00%
2018/08/02	8	52.14	2	52.20	52.60	6	21,360	0.03%
2018/08/01	1	55.80	1	56.40	56.30	0	21,195	0.00%
2018/07/31	7	56.57	5	56.12	55.00	2	21,293	0.01%
2018/07/30	9	58.31	2	59.40	56.90	7	21,006	0.03%
2018/07/27	12	61.95	16	63.17	63.20	-4	20,592	-0.02%
2018/07/26	18	60.78	16	60.46	59.50	2	20,199	0.01%
2018/07/25	13	59.53	14.2	58.80	60.50	-1.2	19,772	-0.01%
2018/07/24	10	59.40	11	59.29	59.30	-1	19,543	-0.01%
2018/07/23	23	58.29	11	56.35	58.40	12	19,192	0.06%
2018/07/20	2	62.15	12	60.39	57.50	-10	18,857	-0.05%
2018/07/19	280	62.80	8	63.05	62.50	272	18,399	1.48%	大買/鉅額交易
2018/07/18	11	66.55	271	63.12	63.10	-260	17,954	-1.45%	大賣/鉅額交易
2018/07/17	14	72.20	12	70.81	70.10	2	17,612	0.01%
2018/07/13	5	81.50	2	77.40	77.40	3	17,352	0.02%
2018/07/12	6	74.95	7	75.59	79.60	-1	17,118	-0.01%
2018/07/11	1	74.30	11	75.33	74.10	-10	16,907	-0.06%
2018/07/10	16	73.62	6	76.43	75.40	10	16,942	0.06%
2018/07/09	2	74.55	2	76.35	74.70	0	16,812	0.00%
2018/07/06	1	70.80	4.2	71.05	71.20	-3.2	16,621	-0.02%
2018/07/05	1	78.60	1	79.70	74.30	0	16,436	0.00%
2018/07/04	22	77.68	21	76.78	78.00	1	16,343	0.01%
2018/07/03	3	83.57	3	80.13	80.30	0	16,062	0.00%
2018/07/02	2	81.50	3	83.43	82.00	-1	15,824	-0.01%
2018/06/29	7	81.20	5	80.00	81.00	2	15,564	0.01%
2018/06/28	0.1	79.50	1	81.80	79.50	-0.9	15,407	-0.01%
2018/06/27	6	84.45	4	82.77	81.70	2	15,197	0.01%
2018/06/26	2	80.35	2	81.10	83.80	0	14,811	0.00%
2018/06/25	2	81.65	6	82.98	79.00	-4	14,555	-0.03%
2018/06/22	5	83.10	7	82.34	82.00	-2	14,376	-0.01%
2018/06/21	3	85.67	8	86.64	84.80	-5	14,108	-0.04%
2018/06/20	61.1	87.64	55	87.01	83.90	6.1	13,863	0.04%
2018/06/19	4	90.93	3	90.50	92.50	1	13,401	0.01%
2018/06/15	11	89.08	11	88.09	86.20	0	12,909	0.00%
2018/06/14	4	86.70	5	89.56	88.40	-1	12,439	-0.01%
2018/06/13	2	81.00	3	82.23	82.50	-1	11,881	-0.01%
2018/06/12	4	85.63	13	83.96	81.40	-9	11,487	-0.08%
2018/06/11	12	76.09	4	81.20	81.20	8	10,989	0.07%
2018/06/08	0	0.00	1	75.00	73.90	-1	10,619	-0.01%
2018/06/07	30	71.74	20	71.68	72.10	10	10,315	0.10%
2018/06/06	22	69.74	37	69.95	71.10	-15	9,695	-0.15%
2018/06/05	3	65.03	0	0.00	64.70	3	9,274	0.03%
2018/06/04	7	68.46	4	69.40	67.00	3	9,060	0.03%
2018/06/01	5	66.52	3	66.93	68.40	2	8,759	0.02%
2018/05/31	13	68.11	5	67.46	63.50	8	8,530	0.09%
2018/05/30	3	66.33	1	66.10	67.60	2	8,298	0.02%
2018/05/29	17	68.65	10	69.18	68.00	7	8,049	0.09%
2018/05/28	0	0.00	2.2	65.46	66.10	-2.2	7,484	-0.03%
2018/05/25	1	59.50	2	58.00	60.10	-1	7,226	-0.01%
2018/05/24	2	53.50	0	0.00	54.70	2	6,818	0.03%
2018/05/23	1	50.50	1	51.80	53.60	0	6,462	0.00%
2018/05/22	0	0.00	3	50.23	50.00	-3	5,898	-0.05%
2018/05/21	3	47.53	3	48.45	48.60	0	5,531	0.00%
2018/05/18	27	48.27	82	50.02	47.30	-55	5,303	-1.04%
2018/05/17	77	47.61	46	48.38	48.70	31	4,741	0.65%
2018/05/16	13	46.71	3	46.62	47.00	10	4,302	0.23%
2018/05/15	14	48.26	14	47.40	48.40	0	4,095	0.00%
2018/05/14	10	45.00	1	45.00	45.00	9	3,717	0.24%
2018/05/11	7	40.16	5	39.98	40.95	2	3,612	0.06%
2018/05/09	2	37.30	0	0.00	37.80	2	3,153	0.06%
2018/05/08	2	36.90	13	37.15	37.10	-11	2,984	-0.37%
2018/05/07	16	36.44	14	35.58	36.70	2	2,594	0.08%
2018/05/04	11	33.95	0	0.00	33.40	11	2,251	0.49%
2018/04/30	0	0.00	1	32.15	31.25	-1	1,998	-0.05%
2018/04/26	1	30.80	0	0.00	30.30	1	1,923	0.05%
2018/04/25	0	0.00	0.5	30.85	30.90	-0.5	1,963	-0.03%
2018/04/20	1	31.95	12	31.96	31.90	-11	2,552	-0.43%
2018/04/19	0	0.00	1	32.95	32.75	-1	2,532	-0.04%
2018/04/17	10	32.85	8	32.31	31.80	2	2,501	0.08%
2018/04/16	0	0.00	8	32.99	33.30	-8	2,483	-0.32%
2018/04/13	1	31.95	3	32.30	31.55	-2	2,435	-0.08%
2018/04/12	0	0.00	3	31.37	31.90	-3	2,447	-0.12%
2018/04/11	0	0.00	1	30.95	30.90	-1	2,459	-0.04%
2018/04/10	0	0.00	1	30.85	30.70	-1	2,521	-0.04%
2018/04/09	0	0.00	1	30.80	30.60	-1	2,603	-0.04%
2018/04/03	0	0.00	2	31.00	30.90	-2	2,640	-0.08%
2018/03/30	0	0.00	1	30.95	30.80	-1	2,747	-0.04%
2018/03/29	1	30.75	0	0.00	30.75	1	2,759	0.04%
2018/03/28	2	30.95	0	0.00	30.90	2	2,788	0.07%
2018/03/23	3	30.12	0	0.00	30.45	3	2,788	0.11%
2018/03/22	3	32.72	9	32.70	32.05	-6	2,764	-0.22%
2018/03/21	4	31.45	0	0.00	31.65	4	2,698	0.15%
2018/03/20	7	31.61	0	0.00	31.55	7	2,700	0.26%
2018/03/19	6	32.28	0	0.00	32.00	6	2,702	0.22%
2018/03/12	0	0.00	2	31.50	30.80	-2	2,771	-0.07%
2018/03/09	2	31.00	0	0.00	30.90	2	2,818	0.07%
2018/03/05	0	0.00	5	32.62	32.00	-5	3,547	-0.14%
2018/02/22	0	0.00	5	29.40	29.35	-5	3,596	-0.14%
2018/01/24	0	0.00	4	31.56	31.50	-4	4,312	-0.09%
2018/01/22	0	0.00	8	31.61	32.10	-8	4,289	-0.19%
2018/01/19	1	31.55	0	0.00	31.25	1	4,246	0.02%
2018/01/18	3	31.98	2	32.70	31.85	1	4,188	0.02%
2018/01/17	6	32.99	300	33.26	32.15	-294	4,078	-7.21%	大賣/鉅額交易
2018/01/16	304	34.77	3	32.70	34.80	301	3,831	7.86%	大買/鉅額交易
2018/01/15	7	31.66	0	0.00	31.65	7	3,533	0.20%
2018/01/12	1	31.85	0	0.00	31.70	1	3,538	0.03%
2018/01/11	3	31.30	3	31.65	32.00	0	3,509	0.00%
2018/01/10	0	0.00	2	32.13	31.30	-2	3,474	-0.06%
2018/01/09	8	31.62	7	31.75	31.90	1	3,420	0.03%
2018/01/08	0	0.00	28	31.69	31.00	-28	3,373	-0.83%
2018/01/04	20	30.88	10	32.00	30.80	10	3,251	0.31%
2018/01/03	18	30.85	7.5	31.06	31.35	10.5	3,194	0.33%
2018/01/02	11	30.17	0	0.00	30.30	11	3,101	0.35%